186,100€
0,54%
Echtzeitkurs Xtrackers II US Treasuries UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers II US Treasuries UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 186,52 | 186,81 | 185,52 | 186,78 | 0,59% | - |
| 27.02.2025 | 184,58 | 185,70 | 183,88 | 185,69 | 0,80% | - |
| 26.02.2025 | 183,36 | 184,33 | 183,29 | 184,23 | 0,35% | 510,00 |
| 25.02.2025 | 183,20 | 183,94 | 183,16 | 183,58 | 0,20% | - |
| 24.02.2025 | 182,00 | 183,32 | 181,95 | 183,21 | 0,05% | 5.435,00 |
| 21.02.2025 | 181,91 | 183,36 | 181,68 | 183,12 | 0,91% | - |
| 20.02.2025 | 182,77 | 182,89 | 181,47 | 181,47 | -0,62% | - |
| 19.02.2025 | 181,83 | 182,83 | 181,69 | 182,61 | -0,43% | 2.165,00 |
| 18.02.2025 | 183,42 | 183,88 | 183,27 | 183,39 | 0,02% | - |
| 17.02.2025 | 183,29 | 183,70 | 183,15 | 183,36 | 0,05% | 8.550,00 |
| 14.02.2025 | 183,34 | 183,50 | 182,76 | 183,26 | 0,00% | - |
| 13.02.2025 | 183,18 | 184,79 | 183,02 | 183,26 | -0,15% | - |
| 12.02.2025 | 185,04 | 185,07 | 182,89 | 183,53 | -0,79% | - |
| 11.02.2025 | 186,11 | 186,38 | 184,82 | 184,99 | -0,71% | - |
| 10.02.2025 | 186,25 | 186,61 | 185,80 | 186,30 | 0,13% | - |
| 07.02.2025 | 185,68 | 186,44 | 184,74 | 186,07 | 0,29% | - |
| 06.02.2025 | 185,38 | 186,29 | 185,34 | 185,52 | 0,19% | - |
| 05.02.2025 | 184,86 | 185,37 | 184,28 | 185,17 | 0,61% | - |
| 04.02.2025 | 185,47 | 185,52 | 184,04 | 184,04 | -1,05% | - |
| 03.02.2025 | 186,96 | 187,51 | 185,41 | 186,00 | 0,85% | - |
| 31.01.2025 | 184,04 | 185,08 | 183,70 | 184,43 | 0,14% | 3.360,00 |
| 30.01.2025 | 183,99 | 184,61 | 183,20 | 184,16 | 0,27% | 1.775,00 |
| 29.01.2025 | 183,54 | 184,51 | 183,25 | 183,67 | 0,10% | - |
| 28.01.2025 | 183,08 | 183,54 | 182,95 | 183,49 | 0,55% | - |
| 27.01.2025 | 182,47 | 182,80 | 181,72 | 182,50 | 0,61% | - |
| 24.01.2025 | 182,06 | 182,27 | 181,02 | 181,38 | -0,59% | - |
| 23.01.2025 | 183,08 | 183,38 | 182,20 | 182,46 | -0,24% | - |
| 22.01.2025 | 183,91 | 183,91 | 182,40 | 182,90 | -0,50% | 1.060,00 |
| 21.01.2025 | 184,18 | 184,43 | 182,79 | 183,80 | 0,51% | - |
| 20.01.2025 | 184,50 | 184,55 | 182,55 | 182,88 | -1,24% | - |
| 17.01.2025 | 184,91 | 185,59 | 184,35 | 185,18 | 0,23% | 4.550,00 |
| 16.01.2025 | 184,63 | 184,96 | 184,22 | 184,76 | 0,12% | - |
| 15.01.2025 | 183,12 | 184,85 | 182,88 | 184,54 | 0,88% | 1.650,00 |
| 14.01.2025 | 184,08 | 184,29 | 182,81 | 182,92 | -0,80% | - |
| 13.01.2025 | 184,27 | 185,14 | 183,60 | 184,40 | 0,22% | - |
| 10.01.2025 | 184,14 | 184,57 | 183,57 | 183,99 | 0,05% | 3.520,00 |
| 09.01.2025 | 184,00 | 184,82 | 183,75 | 183,90 | 0,12% | - |
| 08.01.2025 | 183,06 | 184,96 | 183,06 | 183,68 | 0,35% | - |
| 07.01.2025 | 182,84 | 183,14 | 181,93 | 183,04 | 0,07% | 80,00 |
| 06.01.2025 | 184,08 | 184,13 | 182,29 | 182,91 | -0,84% | 128,00 |
| 03.01.2025 | 185,62 | 185,69 | 184,43 | 184,47 | -0,62% | - |
| 02.01.2025 | 183,59 | 186,34 | 183,47 | 185,61 | 2,02% | 8.670,00 |
| 30.12.2024 | 181,96 | 182,54 | 181,65 | 181,94 | 0,09% | - |
| 27.12.2024 | 182,48 | 182,50 | 181,59 | 181,78 | -0,32% | 3.360,00 |
| 23.12.2024 | 182,53 | 183,32 | 182,13 | 182,37 | -0,10% | - |
| 20.12.2024 | 183,33 | 183,58 | 182,33 | 182,55 | -0,35% | 1.100,00 |
| 19.12.2024 | 183,16 | 183,55 | 182,58 | 183,20 | -0,28% | - |
| 18.12.2024 | 182,51 | 184,25 | 182,38 | 183,72 | 0,49% | - |
| 17.12.2024 | 182,32 | 182,93 | 182,11 | 182,83 | 0,28% | 308,00 |
| 16.12.2024 | 182,29 | 183,01 | 182,09 | 182,31 | -0,09% | 13.975,00 |
| 13.12.2024 | 183,76 | 183,98 | 182,38 | 182,48 | -0,68% | - |
| 12.12.2024 | 183,38 | 184,23 | 183,08 | 183,73 | -0,08% | - |
| 11.12.2024 | 183,75 | 184,60 | 183,63 | 183,88 | 0,03% | 990,00 |
| 10.12.2024 | 183,47 | 184,25 | 183,43 | 183,83 | 0,08% | 2.100,00 |
| 09.12.2024 | 184,48 | 184,56 | 182,97 | 183,68 | -0,20% | - |
| 06.12.2024 | 183,52 | 184,24 | 182,63 | 184,05 | 0,38% | 45,00 |
| 05.12.2024 | 184,02 | 184,13 | 182,80 | 183,34 | -0,54% | - |
| 04.12.2024 | 183,65 | 184,43 | 183,41 | 184,33 | 0,27% | - |
| 03.12.2024 | 184,38 | 184,49 | 183,59 | 183,84 | -0,27% | - |
| 02.12.2024 | 183,40 | 184,87 | 183,33 | 184,35 | 0,80% | 2.860,00 |
| 29.11.2024 | 182,75 | 183,44 | 182,50 | 182,88 | 0,01% | - |
| 28.11.2024 | 182,87 | 183,36 | 182,65 | 182,87 | 0,15% | - |
| 27.11.2024 | 183,67 | 183,67 | 182,25 | 182,60 | -0,46% | 322,00 |
| 26.11.2024 | 183,55 | 183,69 | 182,42 | 183,45 | -0,01% | 875,00 |
| 25.11.2024 | 183,00 | 183,53 | 182,22 | 183,46 | 0,13% | - |
| 22.11.2024 | 182,30 | 184,94 | 181,76 | 183,23 | 0,64% | 2.350,00 |
| 21.11.2024 | 181,09 | 182,40 | 181,09 | 182,06 | 0,52% | - |
| 20.11.2024 | 180,34 | 181,90 | 180,19 | 181,13 | 0,38% | - |
| 19.11.2024 | 180,19 | 181,97 | 180,19 | 180,44 | 0,14% | - |
| 18.11.2024 | 180,83 | 180,93 | 179,93 | 180,19 | -0,45% | - |
| 15.11.2024 | 180,48 | 181,26 | 180,09 | 181,01 | -0,05% | - |
| 14.11.2024 | 180,47 | 181,54 | 180,25 | 181,11 | 0,34% | - |
| 13.11.2024 | 179,60 | 180,79 | 179,30 | 180,49 | -0,24% | - |
| 12.11.2024 | 181,54 | 181,88 | 180,93 | 180,93 | -0,08% | - |
| 11.11.2024 | 180,06 | 181,58 | 180,05 | 181,07 | 0,41% | 900,00 |
| 08.11.2024 | 179,21 | 180,87 | 179,10 | 180,33 | 0,81% | - |
| 07.11.2024 | 178,80 | 179,13 | 178,13 | 178,87 | 0,04% | 17.480,00 |
| 06.11.2024 | 179,08 | 179,65 | 178,42 | 178,80 | 0,82% | - |
| 05.11.2024 | 177,72 | 177,72 | 176,58 | 177,34 | -0,26% | - |
| 04.11.2024 | 177,55 | 177,80 | 177,28 | 177,80 | 0,09% | - |
| 01.11.2024 | 178,00 | 178,41 | 177,30 | 177,64 | -0,01% | - |
| 31.10.2024 | 178,13 | 178,38 | 177,49 | 177,66 | -0,12% | 1.470,00 |
| 30.10.2024 | 179,09 | 179,30 | 177,80 | 177,88 | -0,66% | - |
| 29.10.2024 | 178,88 | 179,11 | 178,27 | 179,07 | 0,23% | - |
| 28.10.2024 | 178,85 | 179,21 | 178,43 | 178,66 | -0,42% | - |
| 25.10.2024 | 179,55 | 179,66 | 179,08 | 179,40 | 0,10% | - |
| 24.10.2024 | 179,72 | 180,18 | 179,21 | 179,23 | -0,21% | - |
| 23.10.2024 | 179,16 | 180,01 | 179,16 | 179,61 | -0,04% | - |
| 22.10.2024 | 179,02 | 179,93 | 178,72 | 179,68 | 0,11% | - |
| 21.10.2024 | 179,77 | 179,94 | 179,23 | 179,48 | -0,18% | 920,00 |
| 18.10.2024 | 179,88 | 180,08 | 179,63 | 179,80 | -0,27% | - |
| 17.10.2024 | 180,39 | 180,75 | 180,03 | 180,27 | -0,18% | - |
| 16.10.2024 | 179,91 | 180,65 | 179,72 | 180,60 | 0,44% | - |
| 15.10.2024 | 179,11 | 179,83 | 178,71 | 179,80 | 0,55% | - |
| 14.10.2024 | 178,57 | 178,88 | 177,98 | 178,81 | 0,22% | - |
| 11.10.2024 | 178,56 | 178,65 | 178,02 | 178,42 | -0,06% | - |
| 10.10.2024 | 178,45 | 178,82 | 177,93 | 178,54 | 0,00% | - |
| 09.10.2024 | 178,27 | 178,86 | 178,19 | 178,54 | 0,17% | - |
| 08.10.2024 | 178,35 | 178,50 | 177,64 | 178,24 | -0,01% | - |
| 07.10.2024 | 178,78 | 178,91 | 177,97 | 178,26 | -0,23% | 510,00 |